Free Trial

Vivendi (VIV) Stock Chart & Stock Price History

Vivendi logo
€9.78
-0.02 (-0.20%)
(As of 11/1/2024 ET)

Vivendi Stock Price Performance

5 Day
Performance
-4.39%
1 Month
Performance
-6.18%
3 Month
Performance
+1.54%
6 Month
Performance
+2.20%
Year-To-Date
Performance
+1.03%
1 Year
Performance
+15.36%
Receive VIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vivendi and its competitors with MarketBeat's FREE daily newsletter

VIV Stock Chart for Saturday, November, 2, 2024

Vivendi Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024€9.97€9.79
-1.73%
€9.97€9.774.14 million shs$0.00
10/31/2024€10.36€9.97
-3.80%
€10.33€9.974.23 million shs$0.00
10/30/2024€10.32€10.36
+0.39%
€10.49€10.342.25 million shs$0.00
10/29/2024€10.23€10.32
+0.93%
€10.35€10.231.02 million shs$0.00
10/28/2024€10.23€10.23€10.25€10.031.25 million shs$0.00
10/25/2024N/A€10.12€10.26€10.122.01 million shs$0.00
10/21/2024€10.56€10.56€10.59€10.472.25 million shs$0.00
10/18/2024€10.40€10.58
+1.73%
€10.61€10.372.10 million shs$0.00
10/17/2024€10.27€10.40
+1.27%
€10.47€10.312.80 million shs$0.00
10/16/2024€10.25€10.27
+0.24%
€10.32€10.221.97 million shs$0.00
10/15/2024€10.26€10.25
-0.10%
€10.27€10.181.16 million shs$0.00
10/14/2024€10.26€10.26€10.33€10.181.62 million shs$0.00
10/11/2024€10.30€10.25
-0.53%
€10.34€10.241.44 million shs$0.00
10/10/2024€10.23€10.30
+0.68%
€10.33€10.261.13 million shs$0.00
10/09/2024€10.23€10.23€10.27€10.161.17 million shs$0.00
10/08/2024€10.22€10.23
+0.15%
€10.27€10.161.17 million shs$0.00
10/07/2024€10.22€10.22€10.35€10.151.82 million shs$0.00
10/04/2024€10.39€10.26
-1.20%
€10.37€10.182.15 million shs$0.00
10/03/2024€10.42€10.39
-0.34%
€10.43€10.321.04 million shs$0.00
10/02/2024€10.38€10.42
+0.39%
€10.46€10.331.21 million shs$0.00
10/01/2024€10.62€10.38
-2.21%
€10.61€10.332.32 million shs$0.00
09/30/2024€10.62€10.62€10.64€10.491.78 million shs$0.00
09/27/2024€10.37€10.50
+1.21%
€10.55€10.392.53 million shs$0.00
09/26/2024€10.50€10.37
-1.19%
€10.49€10.351.89 million shs$0.00
09/25/2024€10.19€10.50
+3.04%
€10.53€10.282.02 million shs$0.00
09/24/2024€10.19€10.19€10.21€10.05915,188 shs$0.00
09/23/2024€10.19€10.19€10.33€10.152.79 million shs$0.00
09/20/2024€10.09€10.33
+2.38%
€10.35€10.162.01 million shs$0.00
09/19/2024€10.13€10.09
-0.40%
€10.17€10.061.47 million shs$0.00
09/18/2024€10.10€10.13
+0.25%
€10.31€10.091.66 million shs$0.00
09/17/2024€10.09€10.10
+0.10%
€10.14€10.021.09 million shs$0.00
09/16/2024€10.09€10.09€10.16€9.971.40 million shs$0.00
09/13/2024€10.07€9.96
-1.00%
€10.17€9.951.58 million shs$0.00
09/12/2024€9.98€10.07
+0.83%
€10.07€9.951.55 million shs$0.00
09/11/2024€10.09€9.98
-1.02%
€10.11€9.92971,410 shs$0.00
09/10/2024€10.11€10.09
-0.20%
€10.19€10.081.01 million shs$0.00
09/09/2024€10.11€10.11€10.22€10.09958,005 shs$0.00
09/06/2024€10.13€10.20
+0.74%
€10.27€10.121.32 million shs$0.00
09/05/2024€10.13€10.13
-0.05%
€10.14€10.001.21 million shs$0.00
09/04/2024€10.15€10.13
-0.20%
€10.22€10.111.10 million shs$0.00
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/03/2024€10.15€10.15
+0.05%
€10.16€10.07621,610 shs$0.00
09/02/2024€10.15€10.15€10.21€10.112.73 million shs$0.00
08/30/2024€10.12€10.17
+0.49%
€10.23€10.131.27 million shs$0.00
08/29/2024€10.04€10.12
+0.80%
€10.12€10.001.17 million shs$0.00
08/28/2024€9.96€10.04
+0.75%
€10.05€9.971.48 million shs$0.00
08/27/2024€9.89€9.96
+0.71%
€10.01€9.891.55 million shs$0.00
08/26/2024€9.89€9.89€9.90€9.791.37 million shs$0.00
08/23/2024€9.75€9.80
+0.53%
€9.83€9.761.28 million shs$0.00
08/22/2024€9.70€9.75
+0.56%
€9.76€9.601.70 million shs$0.00
08/21/2024€9.73€9.70
-0.33%
€9.80€9.701.28 million shs$0.00
08/20/2024€9.61€9.73
+1.27%
€9.76€9.611.58 million shs$0.00
08/19/2024€9.61€9.61€9.61€9.513.35 million shs$0.00
08/16/2024€9.51€9.53
+0.15%
€9.58€9.491.95 million shs$0.00
08/15/2024€9.50€9.51
+0.11%
€9.60€9.481.58 million shs$0.00
08/14/2024€9.49€9.50
+0.17%
€9.55€9.461.30 million shs$0.00
08/13/2024€9.45€9.49
+0.44%
€9.56€9.461.25 million shs$0.00
08/12/2024€9.45€9.45€9.54€9.421.22 million shs$0.00
08/09/2024€9.50€9.43
-0.76%
€9.49€9.381.71 million shs$0.00
08/08/2024€9.22€9.50
+3.08%
€9.53€9.242.52 million shs$0.00
08/07/2024€9.24€9.22
-0.26%
€9.35€9.142.15 million shs$0.00
08/06/2024€9.40€9.24
-1.64%
€9.29€9.033.16 million shs$0.00
08/05/2024€9.40€9.40€9.58€9.382.43 million shs$0.00
08/02/2024€9.87€9.63
-2.47%
€9.88€9.632.24 million shs$0.00
08/01/2024€9.88€9.87
-0.04%
€10.02€9.782.86 million shs$0.00


This page (EPA:VIV) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners